Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

26.28 +0.64 (+2.50%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 25.83 26.28 25.71 26.28 744,720 +0.64(+2.50%)
Jan 30, 2023 25.89 25.92 25.57 25.64 835,167 -0.39(-1.50%)
Jan 27, 2023 25.58 26.10 25.55 26.03 322,910 +0.46(+1.80%)
Jan 26, 2023 25.39 25.57 25.31 25.57 247,334 +0.29(+1.15%)
Jan 25, 2023 25.22 25.33 25.04 25.28 410,761 -0.04(-0.16%)
Jan 24, 2023 25.43 25.50 25.30 25.32 308,974 -0.17(-0.67%)
Jan 23, 2023 25.52 25.59 25.32 25.49 389,764 +0.10(+0.39%)
Jan 20, 2023 25.02 25.39 24.82 25.39 609,630 +0.42(+1.68%)
Jan 19, 2023 25.00 25.01 24.74 24.97 250,959 -0.19(-0.76%)
Jan 18, 2023 25.31 25.49 25.05 25.16 461,258 -0.01(-0.04%)
Jan 17, 2023 25.21 25.48 25.14 25.17 289,368 -0.06(-0.24%)
Jan 13, 2023 24.99 25.27 24.87 25.23 359,293 +0.18(+0.74%)
Jan 12, 2023 24.96 25.11 24.70 25.05 856,141 +0.35(+1.40%)
Jan 11, 2023 24.36 24.82 24.36 24.70 740,213 +0.49(+2.02%)
Jan 10, 2023 23.93 24.23 23.75 24.21 364,665 +0.34(+1.42%)
Jan 09, 2023 24.06 24.16 23.86 23.87 456,274 +0.02(+0.08%)
Jan 06, 2023 23.67 23.94 23.46 23.85 778,474 +0.40(+1.70%)
Jan 05, 2023 23.47 23.60 23.22 23.45 602,329 -0.12(-0.51%)
Jan 04, 2023 23.28 23.69 23.28 23.57 1,203,912 +0.47(+2.03%)
Jan 03, 2023 22.94 23.36 22.81 23.10 451,910 +0.41(+1.81%)
Dec 30, 2022 22.68 22.86 22.50 22.69 602,698 -0.24(-1.05%)
Dec 29, 2022 22.65 23.04 22.56 22.93 837,618 +0.44(+1.96%)
Dec 28, 2022 23.29 23.33 22.43 22.49 406,720 -0.77(-3.31%)
Dec 27, 2022 23.37 23.37 23.08 23.26 249,903 -0.06(-0.26%)
Dec 23, 2022 23.25 23.36 23.15 23.32 258,763 +0.04(+0.17%)
Dec 22, 2022 23.35 23.35 22.76 23.28 754,761 -0.11(-0.47%)
Dec 21, 2022 23.10 23.46 23.10 23.39 589,838 +0.52(+2.27%)
Dec 20, 2022 22.82 22.95 22.40 22.87 1,208,049 -0.07(-0.31%)
Dec 19, 2022 23.02 23.27 22.81 22.94 994,989 +0.04(+0.17%)
Dec 16, 2022 23.25 23.30 22.82 22.90 1,084,994 -0.58(-2.47%)
Dec 15, 2022 23.68 23.68 23.25 23.48 630,999 -0.44(-1.84%)
Dec 14, 2022 23.99 24.16 23.68 23.92 931,990 -0.10(-0.42%)
Dec 13, 2022 24.55 24.91 23.97 24.02 699,454 -0.83(-3.34%)
Dec 12, 2022 24.76 24.87 24.48 24.85 768,644 +0.13(+0.53%)
Dec 09, 2022 24.67 24.98 24.50 24.72 417,426 -0.03(-0.12%)
Dec 08, 2022 24.61 24.89 24.58 24.75 479,982 +0.20(+0.81%)
Dec 07, 2022 24.29 24.66 24.19 24.55 844,720 +0.23(+0.95%)
Dec 06, 2022 24.74 24.80 24.04 24.32 743,538 -0.39(-1.58%)
Dec 05, 2022 25.17 25.26 24.66 24.71 468,625 -0.61(-2.41%)
Dec 02, 2022 25.18 25.39 24.79 25.32 447,805 -0.19(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.